Old Dominion Freight Line Inc (NQ: ODFL )

204.52 +7.77 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.531 4.488 4.488 4.488 20,511,418 -0.40(-8.19%)
Dec 30, 2009 4.909 4.913 4.754 4.888 2,660,580 -0.04(-0.80%)
Dec 29, 2009 4.707 4.958 4.685 4.928 3,403,248 +0.24(+5.15%)
Dec 28, 2009 4.723 4.725 4.607 4.686 1,870,641 -0.05(-1.02%)
Dec 24, 2009 4.857 4.933 4.710 4.735 2,372,758 -0.09(-1.85%)
Dec 23, 2009 4.751 4.865 4.637 4.824 4,047,179 +0.09(+1.95%)
Dec 22, 2009 4.708 4.748 4.493 4.732 6,944,185 -0.10(-2.15%)
Dec 21, 2009 4.771 4.920 4.723 4.836 3,366,012 +0.08(+1.69%)
Dec 18, 2009 4.923 5.109 4.676 4.755 14,659,408 -0.04(-0.73%)
Dec 17, 2009 4.305 4.833 4.187 4.790 10,380,421 +0.44(+10.15%)
Dec 16, 2009 4.423 4.485 4.337 4.349 2,475,435 -0.04(-0.80%)
Dec 15, 2009 4.403 4.498 4.330 4.384 2,799,364 -0.02(-0.37%)
Dec 14, 2009 4.334 4.463 4.312 4.400 3,055,430 -0.03(-0.73%)
Dec 11, 2009 4.495 4.555 4.412 4.432 2,270,567 -0.04(-0.98%)
Dec 10, 2009 4.552 4.562 4.431 4.476 2,986,295 -0.04(-0.91%)
Dec 09, 2009 4.339 4.536 4.336 4.517 5,832,746 +0.22(+5.03%)
Dec 08, 2009 4.097 4.308 4.053 4.301 2,837,106 +0.17(+4.10%)
Dec 07, 2009 4.179 4.235 4.078 4.131 2,476,283 -0.06(-1.46%)
Dec 04, 2009 4.074 4.232 4.068 4.192 1,536,615 +0.15(+3.73%)
Dec 03, 2009 4.026 4.105 3.963 4.042 1,952,638 +0.04(+0.88%)
Dec 02, 2009 3.891 4.021 3.874 4.007 5,330,602 +0.12(+3.16%)
Dec 01, 2009 3.882 3.955 3.866 3.884 3,681,404 +0.01(+0.34%)
Nov 30, 2009 3.881 3.891 3.766 3.871 2,716,861 -0.02(-0.64%)
Nov 27, 2009 3.859 3.950 3.823 3.896 1,262,591 -0.07(-1.70%)
Nov 25, 2009 4.010 4.064 3.960 3.963 1,438,296 -0.04(-1.02%)
Nov 24, 2009 4.021 4.029 3.972 4.004 1,335,510 -0.03(-0.65%)
Nov 23, 2009 4.105 4.149 3.996 4.030 2,303,342 -0.01(-0.29%)
Nov 20, 2009 4.023 4.100 4.011 4.042 1,827,789 -0.02(-0.47%)
Nov 19, 2009 4.166 4.197 4.029 4.061 3,221,639 -0.12(-2.80%)
Nov 18, 2009 4.150 4.210 4.135 4.178 1,255,312 +0.02(+0.39%)
Nov 17, 2009 4.195 4.195 4.137 4.162 1,307,762 -0.06(-1.42%)
Nov 16, 2009 4.168 4.252 4.166 4.222 1,635,871 +0.09(+2.23%)
Nov 13, 2009 4.053 4.159 4.014 4.130 3,315,799 -0.01(-0.35%)
Nov 12, 2009 4.238 4.265 4.132 4.144 5,005,038 -0.10(-2.24%)
Nov 11, 2009 3.942 4.264 3.862 4.239 8,771,606 +0.40(+10.52%)
Nov 10, 2009 3.770 3.853 3.770 3.836 4,851,607 +0.06(+1.71%)
Nov 09, 2009 3.644 3.785 3.621 3.771 6,412,214 +0.16(+4.50%)
Nov 06, 2009 3.539 3.634 3.523 3.609 2,653,295 +0.05(+1.40%)
Nov 05, 2009 3.559 3.649 3.532 3.559 6,694,693 +0.00(+0.12%)
Nov 04, 2009 3.745 3.799 3.546 3.555 5,404,779 -0.19(-5.00%)
Nov 03, 2009 3.666 3.754 3.644 3.742 4,043,259 +0.09(+2.40%)
Nov 02, 2009 3.733 3.758 3.583 3.654 7,941,263 -0.14(-3.81%)
Oct 30, 2009 3.975 3.975 3.782 3.799 4,806,799 -0.15(-3.74%)
Oct 29, 2009 3.903 3.982 3.881 3.947 4,470,111 +0.09(+2.35%)
Oct 28, 2009 3.909 3.947 3.787 3.856 5,614,784 -0.07(-1.79%)
Oct 27, 2009 3.947 3.989 3.887 3.926 4,916,850 -0.02(-0.41%)
Oct 26, 2009 3.975 4.026 3.891 3.942 5,093,396 -0.05(-1.21%)
Oct 23, 2009 4.071 4.219 3.966 3.991 5,065,471 -0.15(-3.59%)
Oct 22, 2009 4.064 4.197 3.985 4.139 9,270,097 -0.11(-2.52%)
Oct 21, 2009 4.298 4.387 4.239 4.246 2,879,137 -0.07(-1.63%)
Oct 20, 2009 4.344 4.394 4.299 4.317 2,462,553 -0.03(-0.74%)
Oct 19, 2009 4.413 4.436 4.325 4.349 2,847,436 -0.05(-1.10%)
Oct 16, 2009 4.356 4.410 4.305 4.397 4,605,782 +0.03(+0.60%)
Oct 15, 2009 4.410 4.431 4.362 4.371 6,391,472 -0.08(-1.87%)
Oct 14, 2009 4.407 4.477 4.385 4.454 3,958,403 +0.08(+1.74%)
Oct 13, 2009 4.377 4.435 4.349 4.378 2,981,185 -0.01(-0.27%)
Oct 12, 2009 4.377 4.400 4.336 4.390 3,353,986 +0.03(+0.74%)
Oct 09, 2009 4.371 4.454 4.343 4.358 5,696,993 -0.03(-0.63%)
Oct 08, 2009 4.499 4.531 4.381 4.385 4,149,596 -0.07(-1.57%)
Oct 07, 2009 4.407 4.498 4.375 4.455 1,796,950 +0.04(+0.99%)
Oct 06, 2009 4.435 4.505 4.400 4.412 2,531,094 +0.02(+0.37%)
Oct 05, 2009 4.371 4.404 4.292 4.396 3,201,527 +0.05(+1.25%)
Oct 02, 2009 4.295 4.420 4.252 4.341 2,795,150 +0.02(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.